Skip to main content
Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
181.46
+4.41 (2.49%)
At close: Jun 26, 2026, 4:00 PM EDT
181.16
-0.30 (-0.17%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026177.41183.29176.92181.46181.462.49%12,620,066
Jun 25, 2026181.20183.18176.56177.05177.05-2.32%10,783,799
Jun 24, 2026171.17184.89171.01181.25181.257.29%13,947,832
Jun 23, 2026167.57170.11165.85168.94168.940.70%9,166,236
Jun 22, 2026169.49171.00164.13167.77167.77-2.33%8,274,747
Jun 18, 2026172.66174.45170.29171.78171.780.09%18,363,035
Jun 17, 2026174.78176.58170.70171.63171.63-2.33%5,894,954
Jun 16, 2026175.72176.71174.10175.72175.720.62%7,444,099
Jun 15, 2026169.02176.80169.02174.64174.645.88%9,471,723
Jun 12, 2026166.21168.44161.69164.94164.940.83%6,492,277
Jun 11, 2026160.66165.00158.12163.59163.591.84%8,094,549
Jun 10, 2026164.10164.10159.23160.64160.64-2.04%6,791,929
Jun 9, 2026162.61168.89161.58163.99163.991.04%8,153,187
Jun 8, 2026165.55166.73162.20162.30162.30-2.13%6,621,025
Jun 5, 2026167.54171.92164.89165.84165.84-0.74%7,810,312
Jun 4, 2026168.50171.22166.36167.49167.071.64%6,666,209
Jun 3, 2026165.71168.42164.45164.78164.37-1.45%6,981,137
Jun 2, 2026167.54168.23162.42167.21166.79-1.21%7,011,701
Jun 1, 2026168.69171.25164.89169.25168.831.09%6,638,740
May 29, 2026170.29170.50167.22167.43167.01-1.41%8,489,894
May 28, 2026167.11169.94166.61169.82169.390.86%7,323,233
May 27, 2026165.01170.51165.00168.37167.953.10%9,932,990
May 26, 2026162.85166.24162.11163.30162.891.39%6,370,880
May 22, 2026159.18162.80159.00161.06160.660.86%7,380,355
May 21, 2026155.25160.42153.51159.68159.281.74%7,470,505
May 20, 2026153.45158.23150.14156.95156.561.56%8,111,291
May 19, 2026153.37160.91153.37154.54154.15-0.34%8,389,793
May 18, 2026155.64156.83153.12155.07154.680.61%6,976,284
May 15, 2026154.94156.65153.05154.13153.74-0.23%6,776,964
May 14, 2026154.93158.19153.97154.48154.09-0.35%5,678,554
May 13, 2026158.20158.94154.77155.03154.64-3.44%6,829,752
May 12, 2026158.43161.19157.86160.56160.161.75%6,892,531
May 11, 2026164.10165.31156.07157.80157.40-4.90%10,544,280
May 8, 2026169.20170.56165.62165.93165.51-3.12%8,860,999
May 7, 2026168.25173.72167.55171.28170.851.76%8,120,929
May 6, 2026173.23175.52168.22168.32167.900.41%9,043,478
May 5, 2026165.25169.08164.05167.63167.211.24%8,002,065
May 4, 2026170.00170.86165.21165.58165.16-2.39%5,568,223
May 1, 2026169.03171.58168.15169.63169.200.75%5,444,251
Apr 30, 2026174.38175.94167.20168.36167.94-3.23%8,644,791
Apr 29, 2026164.54176.83164.23173.98173.540.35%12,303,606
Apr 28, 2026177.99178.94173.00173.38172.95-2.33%10,931,238
Apr 27, 2026178.29181.47177.11177.52177.07-1.51%5,734,262
Apr 24, 2026176.64182.09176.20180.25179.801.98%6,320,557
Apr 23, 2026178.91180.50174.53176.75176.31-1.48%6,009,850
Apr 22, 2026190.56191.01177.90179.40178.95-6.00%9,374,741
Apr 21, 2026191.45193.92189.17190.86190.38-0.61%4,282,724
Apr 20, 2026190.60192.91189.09192.03191.550.01%5,372,205
Apr 17, 2026188.56192.76188.00192.01191.534.04%7,881,216
Apr 16, 2026186.57188.17184.14184.56184.10-0.61%5,853,017
Apr 15, 2026183.33186.60182.33185.69185.222.52%5,933,394
Apr 14, 2026178.26182.55178.00181.12180.672.18%5,523,047
Apr 13, 2026170.71177.76170.59177.25176.812.18%5,825,279
Apr 10, 2026177.15179.41171.55173.46173.03-1.78%5,118,347
Apr 9, 2026180.03180.98173.82176.60176.16-2.43%7,232,477
Apr 8, 2026181.07186.65180.09181.00180.554.38%8,876,847
Apr 7, 2026174.42175.88169.71173.41172.98-1.58%9,117,794
Apr 6, 2026166.25176.83166.25176.19175.755.02%8,190,509
Apr 2, 2026165.76168.11162.62167.77167.350.23%5,855,050
Apr 1, 2026168.67170.01162.05167.38166.96-0.61%8,808,750
Mar 31, 2026165.48169.60162.62168.41167.992.25%9,462,925
Mar 30, 2026162.60166.54162.00164.70164.291.36%10,225,800
Mar 27, 2026167.96168.19161.21162.49162.08-3.60%8,977,925
Mar 26, 2026169.13171.00167.37168.55168.13-0.57%8,121,875
Mar 25, 2026171.94175.00167.29169.51169.08-1.23%6,238,775
Mar 24, 2026174.60175.69170.60171.63171.20-2.41%8,587,025
Mar 23, 2026176.31177.70174.72175.87175.431.68%8,346,100
Mar 20, 2026171.74173.17170.33172.96172.530.69%11,939,800
Mar 19, 2026175.18177.47170.40171.77171.34-1.99%5,988,475
Mar 18, 2026176.08179.10175.16175.26174.82-1.37%6,447,225
Mar 17, 2026175.10179.01174.16177.69177.253.48%8,277,375
Mar 16, 2026170.62173.57170.08171.72171.291.22%5,047,825
Mar 13, 2026170.22172.80169.41169.65169.220.56%5,727,150
Mar 12, 2026170.98173.93168.53168.71168.29-2.42%6,462,825
Mar 11, 2026175.10177.38171.03172.90172.46-1.13%6,422,275
Mar 10, 2026176.50177.28171.38174.87174.43-1.55%9,619,500
Mar 9, 2026178.47179.56173.60177.63177.18-2.41%12,966,050
Mar 6, 2026180.72183.39178.17182.02181.56-1.14%9,557,025
Mar 5, 2026180.44185.36178.89184.53183.658.46%20,321,475
Mar 4, 2026165.84172.91165.18170.14169.332.40%10,469,850
Mar 3, 2026164.60167.76162.94166.16165.36-0.62%10,960,375
Mar 2, 2026162.00168.78161.12167.19166.39-1.41%13,576,325
Feb 27, 2026167.75169.71166.40169.57168.76-0.26%23,009,900
Feb 26, 2026167.18171.68166.52170.01169.202.10%18,878,775
Feb 25, 2026163.08167.18161.91166.52165.722.32%18,738,800
Feb 24, 2026155.60163.32155.20162.74161.965.11%20,130,150
Feb 23, 2026162.08162.40150.62154.83154.09-5.05%19,448,425
Feb 20, 2026160.50163.20157.94163.07162.291.73%20,140,250
Feb 19, 2026163.56165.66154.84160.30159.53-6.15%22,663,550
Feb 18, 2026164.25171.77164.00170.80169.983.14%16,901,400
Feb 17, 2026165.25166.72160.82165.61164.81-0.01%12,258,525
Feb 13, 2026166.16167.68162.86165.62164.83-0.44%15,561,900
Feb 12, 2026171.10175.40165.59166.36165.57-3.56%17,071,750
Feb 11, 2026170.14175.11167.98172.50171.670.73%16,719,550
Feb 10, 2026168.78175.20167.04171.25170.431.04%14,336,900
Feb 9, 2026176.75177.55168.77169.48168.67-4.94%16,942,900
Feb 6, 2026177.75180.96174.77178.29177.430.31%13,299,100
Feb 5, 2026185.97187.88177.27177.74176.89-3.55%9,673,875
Feb 4, 2026182.16185.32174.50184.29183.40-0.81%15,349,600
Feb 3, 2026202.38204.60184.61185.79184.90-9.32%15,853,150